SPY
S&P Depository Receipts
$282.14
3.49 (1.22%)
SPY Stock Quote Delayed 15 Minutes
| Historical Data for SPY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 283.16 | 283.21 | 280.57 | 97,098,569 | 282.14 | -3.49 -1.22% |
| 05/22/19 | 285.45 | 286.69 | 285.10 | 49,450,109 | 285.63 | -0.88 -0.31% |
| 05/21/19 | 285.83 | 286.93 | 285.55 | 46,829,991 | 286.51 | 2.56 0.90% |
| 05/20/19 | 284.06 | 285.43 | 283.12 | 62,792,575 | 283.95 | -1.89 -0.66% |
| 05/17/19 | 285.14 | 288.60 | 285.12 | 100,353,000 | 285.84 | -1.86 -0.65% |
| 05/16/19 | 285.84 | 289.21 | 285.76 | 76,714,556 | 287.70 | 2.64 0.93% |
| 05/15/19 | 281.59 | 285.77 | 281.36 | 73,915,069 | 285.06 | 1.66 0.59% |
| 05/14/19 | 281.99 | 285.10 | 281.85 | 76,964,156 | 283.40 | 2.54 0.90% |
| 05/13/19 | 282.42 | 283.49 | 279.93 | 127,240,575 | 280.86 | -7.24 -2.51% |
| 05/10/19 | 285.62 | 288.94 | 282.30 | 112,429,300 | 288.10 | 1.44 0.50% |
| 05/09/19 | 285.23 | 287.33 | 283.30 | 103,290,344 | 286.66 | -0.87 -0.30% |
| 05/08/19 | 287.53 | 289.43 | 286.87 | 91,524,714 | 287.53 | -0.74 -0.26% |
| 05/07/19 | 290.15 | 290.81 | 285.81 | 144,630,088 | 288.27 | -4.55 -1.55% |
| 05/06/19 | 289.25 | 293.31 | 288.90 | 107,087,612 | 292.82 | -1.21 -0.41% |
| 05/03/19 | 292.82 | 294.34 | 291.30 | 56,543,600 | 294.03 | 2.85 0.98% |
| 05/02/19 | 291.68 | 292.70 | 289.52 | 65,012,899 | 291.18 | -0.63 -0.22% |
| 05/01/19 | 294.72 | 294.95 | 291.80 | 71,626,050 | 291.81 | -2.21 -0.75% |
| 04/30/19 | 293.49 | 294.34 | 291.92 | 81,066,262 | 294.02 | 0.15 0.05% |
| 04/29/19 | 293.51 | 294.45 | 293.41 | 57,137,194 | 293.87 | 0.46 0.16% |
| 04/26/19 | 292.10 | 293.49 | 291.24 | 50,916,400 | 293.41 | 1.36 0.47% |
| 04/25/19 | 292.12 | 292.78 | 290.73 | 57,746,437 | 292.05 | -0.18 -0.06% |
| 04/24/19 | 292.79 | 293.16 | 292.07 | 50,372,890 | 292.23 | -0.65 -0.22% |
| 04/23/19 | 290.68 | 293.14 | 290.42 | 52,220,053 | 292.88 | 2.61 0.90% |
| 04/22/19 | 289.17 | 290.43 | 289.07 | 40,146,779 | 290.27 | 0.25 0.09% |
| 04/18/19 | 290.10 | 290.32 | 288.66 | 68,708,500 | 290.02 | 0.57 0.20% |
| 04/17/19 | 291.40 | 291.42 | 288.99 | 58,202,256 | 289.45 | -0.71 -0.24% |
| 04/16/19 | 290.95 | 291.01 | 289.50 | 52,144,569 | 290.16 | 0.11 0.04% |
| 04/15/19 | 290.24 | 290.35 | 289.08 | 49,584,072 | 290.05 | -0.11 -0.04% |
| 04/12/19 | 290.00 | 290.47 | 288.26 | 69,727,700 | 290.16 | 1.95 0.68% |
| 04/11/19 | 288.83 | 288.84 | 287.58 | 55,066,794 | 288.21 | -0.08 -0.03% |
| 04/10/19 | 287.77 | 288.39 | 287.31 | 52,571,300 | 288.29 | 0.98 0.34% |
| 04/09/19 | 287.72 | 288.08 | 286.70 | 66,121,025 | 287.31 | -1.48 -0.51% |
| 04/08/19 | 288.10 | 288.91 | 287.37 | 53,540,476 | 288.79 | 0.22 0.08% |
| 04/05/19 | 287.92 | 288.63 | 287.60 | 58,621,700 | 288.57 | 1.39 0.48% |
| 04/04/19 | 286.78 | 287.46 | 286.01 | 48,968,119 | 287.18 | 0.76 0.27% |
| 04/03/19 | 287.32 | 287.76 | 285.75 | 68,215,362 | 286.42 | 0.79 0.28% |
| 04/02/19 | 286.04 | 286.23 | 285.09 | 40,039,881 | 285.63 | -0.20 -0.07% |
| 04/01/19 | 284.70 | 286.16 | 284.40 | 77,554,794 | 285.83 | 3.35 1.19% |
| 03/29/19 | 282.39 | 282.84 | 281.14 | 82,186,800 | 282.48 | 1.77 0.63% |
| 03/28/19 | 280.35 | 281.21 | 279.07 | 56,129,175 | 280.71 | 1.06 0.38% |
| 03/27/19 | 281.11 | 281.76 | 277.93 | 72,181,187 | 279.65 | -1.47 -0.52% |
| 03/26/19 | 280.99 | 282.18 | 279.56 | 68,078,662 | 281.12 | 2.08 0.75% |
| 03/25/19 | 278.87 | 280.19 | 277.64 | 85,514,656 | 279.04 | -0.21 -0.08% |
| 03/22/19 | 283.22 | 283.80 | 279.18 | 122,659,200 | 279.25 | -5.48 -1.92% |
| 03/21/19 | 280.64 | 285.18 | 280.59 | 79,522,944 | 284.73 | 3.18 1.13% |
| 03/20/19 | 282.16 | 283.50 | 280.32 | 84,569,264 | 281.55 | -0.85 -0.30% |
| 03/19/19 | 283.51 | 284.36 | 281.41 | 90,238,981 | 282.40 | 0.07 0.02% |
| 03/18/19 | 281.55 | 282.66 | 281.30 | 62,170,912 | 282.33 | 1.02 0.36% |
| 03/15/19 | 280.54 | 282.21 | 280.33 | 81,308,900 | 281.31 | 0.15 0.05% |
| 03/14/19 | 281.37 | 281.84 | 280.67 | 67,482,744 | 281.16 | -0.18 -0.06% |
| 03/13/19 | 280.48 | 282.38 | 280.30 | 80,533,085 | 281.34 | 1.85 0.66% |
| 03/12/19 | 279.06 | 280.07 | 278.85 | 79,607,469 | 279.49 | 1.05 0.38% |
| 03/11/19 | 275.26 | 278.62 | 275.23 | 65,028,831 | 278.44 | 3.98 1.45% |
| 03/08/19 | 272.94 | 274.65 | 272.42 | 85,795,800 | 274.46 | -0.55 -0.20% |
| 03/07/19 | 276.83 | 276.99 | 274.07 | 94,719,168 | 275.01 | -2.32 -0.84% |
| 03/06/19 | 279.15 | 279.16 | 276.97 | 74,887,789 | 277.33 | -1.69 -0.61% |
| 03/05/19 | 279.54 | 279.76 | 278.41 | 58,980,844 | 279.02 | -0.38 -0.14% |
| Download Data To Spreadsheet | ||||||
SPY Stock Predictions, Articles, and S&P Depository Receipts News
5 Top Stock Trades for Tuesday: Amazon, Teva, S&P 500
Zscaler, Uber, Amazon, Teva and the S&P 500 are our top stock trades to watch going into Tuesday. Buckle up with these charts.
Protect Your Portfolio With this Downside Play
This morning, I am recommending a bearish trade on SPDR S&P 500 ETF (NYSEARCA:SPY).
5 Must-See Stock Charts for Wednesday: O, AGN, BA
Realty Income, Allergan, Boeing, Mylan and the S&P 500 were big movers on Tuesday. You have to see these must-see stock charts.
Amazon Is Still a Prime Stock to Hold Forever
AMZN will set new highs in the coming months. I would own this stock forever for as long as the current team remains in charge.
Boeing Stock Earnings: The Upside Opportunity Far Outweighs the Risk
The right thing to do here is to hold Boeing stock for the months to come. The upside opportunity in BA far outweighs the downside risk.
Apple Stock Has Plenty More Room to Run
Apple stock has the momentum going into its earnings to rally another $20 per share. But there are resistance lines and gaps along the way.
S&P 500 Sector SPDR Preview: What to Watch This Week
Certain price levels in the S&P 500 sector SPDRs are more important than others, and an awareness of this can lead to profitable trading.
Is It Time to Buy the SPY?
SPY is the go-to ETF for professional investors looking for cost-efficient, easy, liquid exposure to U.S. stocks.
Snap Has Had a Fantastic Run, But It’s Time for a Break
Recently I wrote about SNAP stock's potential and it paid very well. But nothing goes up forever, and it could be facing resistance soon.
Tame Activision Blizzard Stock Before It Rallies
If Activision stock breaks $49.50, it would trigger another leg higher that could spark a rally all the way to $60.
Best ETFs for 2019: Water Stocks and PHO Stock Finally Pull Ahead
The Powershares Water Resource Portfolio is anything but a sexy holding, but PHO stock is now beating the broad market by a wide margin.
5 Top Stock Trades for Thursday: S&P 500, NFLX, FDX, ROKU
The Federal Reserve came out more dovish than investors expected, providing a big shakeup to our top stock trades list. Let's get started.
Should Big Tech Be Broken Up?
Senator Elizabeth Warren believes that the big tech stocks ought to be broken up. Whether it does indeed happen, it shouldn't be feared.
Okta Stock Is Falling On a Good Earnings Report
The OKTA earnings report was strong and traders are selling Okta stock for the wrong reasons. It continues to deliver growth in a growing field. Hold it.
5 Must-See Stock Charts for Friday: Boeing, S&P 500, Canopy Growth
Boeing, Canopy Growth, the S&P 500, Burlington and FedEx were big movers Thursday and are our must-see stock charts for Friday.
The 10 Best-Performing ETFs This Year
If you're looking for some of 2019's best-performing ETFs, we've created a list of 10 excellent funds to start with.
5 Must-See Stock Charts for Tuesday: SPY, CRM, T, PLCE
The S&P 500, Salesforce, Workday, AT&T and Children's Place make up our must-see stock charts for Tuesday. Find out why, now!
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
